ＵＬＳグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 3,145 | 3,195 | 3,100 | 3,150 | +5 | +0.2% | 44,200 |
| 2022/10/05 | 3,315 | 3,315 | 3,100 | 3,145 | -90 | -2.8% | 51,000 |
| 2022/10/04 | 3,310 | 3,345 | 3,215 | 3,235 | -70 | -2.1% | 29,300 |
| 2022/10/03 | 3,350 | 3,350 | 3,260 | 3,305 | -55 | -1.6% | 14,800 |
| 2022/09/30 | 3,375 | 3,375 | 3,265 | 3,360 | -30 | -0.9% | 14,800 |
| 2022/09/29 | 3,340 | 3,390 | 3,245 | 3,390 | +115 | +3.5% | 21,100 |
| 2022/09/28 | 3,250 | 3,295 | 3,180 | 3,275 | +25 | +0.8% | 15,300 |
| 2022/09/27 | 3,235 | 3,255 | 3,210 | 3,250 | +75 | +2.4% | 5,300 |
| 2022/09/26 | 3,170 | 3,250 | 3,170 | 3,175 | -40 | -1.2% | 8,000 |
| 2022/09/22 | 3,220 | 3,300 | 3,160 | 3,215 | -35 | -1.1% | 14,900 |
| 2022/09/21 | 3,280 | 3,280 | 3,165 | 3,250 | -30 | -0.9% | 20,800 |
| 2022/09/20 | 3,360 | 3,370 | 3,280 | 3,280 | -55 | -1.6% | 15,600 |
| 2022/09/16 | 3,270 | 3,355 | 3,210 | 3,335 | +70 | +2.1% | 24,300 |
| 2022/09/15 | 3,380 | 3,415 | 3,255 | 3,265 | -100 | -3% | 33,000 |
| 2022/09/14 | 3,375 | 3,385 | 3,320 | 3,365 | -50 | -1.5% | 17,800 |
| 2022/09/13 | 3,395 | 3,455 | 3,375 | 3,415 | +35 | +1% | 18,100 |
| 2022/09/12 | 3,430 | 3,475 | 3,370 | 3,380 | +10 | +0.3% | 26,100 |
| 2022/09/09 | 3,370 | 3,400 | 3,360 | 3,370 | +5 | +0.1% | 12,400 |
| 2022/09/08 | 3,365 | 3,425 | 3,365 | 3,365 | +15 | +0.4% | 15,900 |
| 2022/09/07 | 3,485 | 3,485 | 3,335 | 3,350 | -135 | -3.9% | 16,300 |
| 2022/09/06 | 3,465 | 3,515 | 3,455 | 3,485 | +20 | +0.6% | 5,300 |
| 2022/09/05 | 3,480 | 3,520 | 3,420 | 3,465 | -55 | -1.6% | 9,500 |
| 2022/09/02 | 3,700 | 3,700 | 3,480 | 3,520 | -140 | -3.8% | 16,200 |
| 2022/09/01 | 3,705 | 3,755 | 3,650 | 3,660 | -95 | -2.5% | 11,100 |
| 2022/08/31 | 3,570 | 3,755 | 3,560 | 3,755 | +155 | +4.3% | 15,600 |
| 2022/08/30 | 3,610 | 3,660 | 3,560 | 3,600 | -10 | -0.3% | 12,200 |
| 2022/08/29 | 3,405 | 3,665 | 3,405 | 3,610 | +125 | +3.6% | 32,700 |
| 2022/08/26 | 3,445 | 3,485 | 3,405 | 3,485 | +75 | +2.2% | 12,700 |
| 2022/08/25 | 3,445 | 3,445 | 3,400 | 3,410 | ±0 | ±0% | 10,800 |
| 2022/08/24 | 3,460 | 3,460 | 3,410 | 3,410 | -50 | -1.4% | 6,100 |
| 2022/08/23 | 3,505 | 3,505 | 3,430 | 3,460 | -75 | -2.1% | 8,600 |
| 2022/08/22 | 3,490 | 3,550 | 3,460 | 3,535 | -10 | -0.3% | 16,300 |
| 2022/08/19 | 3,505 | 3,560 | 3,460 | 3,545 | +90 | +2.6% | 25,100 |
| 2022/08/18 | 3,445 | 3,475 | 3,390 | 3,455 | +35 | +1% | 25,100 |
| 2022/08/17 | 3,475 | 3,475 | 3,390 | 3,420 | -40 | -1.2% | 41,000 |
| 2022/08/16 | 3,475 | 3,550 | 3,430 | 3,460 | -15 | -0.4% | 29,000 |
| 2022/08/15 | 3,660 | 3,660 | 3,430 | 3,475 | -200 | -5.4% | 47,100 |
| 2022/08/12 | 3,560 | 3,760 | 3,525 | 3,675 | -95 | -2.5% | 21,600 |
| 2022/08/10 | 3,915 | 3,915 | 3,765 | 3,770 | -145 | -3.7% | 17,400 |
| 2022/08/09 | 3,860 | 3,915 | 3,855 | 3,915 | +20 | +0.5% | 3,100 |
| 2022/08/08 | 3,870 | 3,915 | 3,805 | 3,895 | -45 | -1.1% | 5,500 |
| 2022/08/05 | 3,875 | 3,985 | 3,850 | 3,940 | +135 | +3.5% | 14,700 |
| 2022/08/04 | 3,730 | 3,810 | 3,730 | 3,805 | +100 | +2.7% | 13,700 |
| 2022/08/03 | 3,850 | 3,850 | 3,705 | 3,705 | -140 | -3.6% | 20,200 |
| 2022/08/02 | 4,010 | 4,010 | 3,830 | 3,845 | -210 | -5.2% | 20,500 |
| 2022/08/01 | 4,090 | 4,090 | 4,005 | 4,055 | -15 | -0.4% | 5,200 |
| 2022/07/29 | 4,005 | 4,085 | 3,985 | 4,070 | +85 | +2.1% | 10,700 |
| 2022/07/28 | 3,930 | 3,985 | 3,915 | 3,985 | +55 | +1.4% | 2,500 |
| 2022/07/27 | 3,875 | 3,930 | 3,860 | 3,930 | +40 | +1% | 1,300 |
| 2022/07/26 | 3,915 | 3,965 | 3,890 | 3,890 | -95 | -2.4% | 5,100 |
701～
750
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＵＬＳ－Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＵＬＳ－Ｇ | 732,000円 | +20.4% | +17.5% | 0.97% | 20.65倍 | 4.11倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ギフティ | 155,200円 | +49.7% | +38.8% | 0.84% | 46.07倍 | 5.74倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| オ ロ | 286,500円 | +15.7% | +5.7% | 1.75% | 21.46倍 | 4.57倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| 学研ＨＤ | 100,200円 | +7.8% | +4.3% | 2.59% | 11.86倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
